| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2012 | INR | 9.15 | 9.4 | 8.92 | 9.28 | 9.28 | +0.2 (+2.20%) | 3,887 |
| 21 Dec 2012 | INR | 9.15 | 9.28 | 8.92 | 9.08 | 9.08 | -0.28 (-2.99%) | 8,860 |
| 20 Dec 2012 | INR | 9.01 | 9.36 | 9 | 9.36 | 9.36 | +0.31 (+3.43%) | 260 |
| 19 Dec 2012 | INR | 9 | 9.25 | 8.95 | 9.05 | 9.05 | -0.05 (-0.55%) | 4,403 |
| 18 Dec 2012 | INR | 9.57 | 9.57 | 9.03 | 9.1 | 9.1 | +0.1 (+1.11%) | 2,814 |
| 17 Dec 2012 | INR | 9.4 | 9.68 | 9 | 9 | 9 | -0.39 (-4.15%) | 6,111 |
| 14 Dec 2012 | INR | 9.08 | 9.39 | 9.06 | 9.39 | 9.39 | +0.24 (+2.62%) | 1,801 |
| 13 Dec 2012 | INR | 9.13 | 9.59 | 9.13 | 9.15 | 9.15 | +0.02 (+0.22%) | 6,283 |
| 12 Dec 2012 | INR | 9.17 | 9.34 | 9.08 | 9.13 | 9.13 | -0.04 (-0.44%) | 4,820 |
| 11 Dec 2012 | INR | 9.4 | 9.4 | 9.07 | 9.17 | 9.17 | -0.14 (-1.50%) | 1,523 |
| 10 Dec 2012 | INR | 9.67 | 9.68 | 9.08 | 9.31 | 9.31 | +0.13 (+1.42%) | 8,967 |
| 7 Dec 2012 | INR | 9.45 | 9.5 | 9.15 | 9.18 | 9.18 | -0.01 (-0.11%) | 8,127 |
| 6 Dec 2012 | INR | 9.1 | 9.35 | 9.1 | 9.19 | 9.19 | +0.15 (+1.66%) | 2,801 |
| 5 Dec 2012 | INR | 9.03 | 9.38 | 9 | 9.04 | 9.04 | -0.06 (-0.66%) | 2,625 |
| 4 Dec 2012 | INR | 8.82 | 9.3 | 8.35 | 9.1 | 9.1 | -0.14 (-1.52%) | 6,566 |
| 3 Dec 2012 | INR | 9 | 9.39 | 8.96 | 9.24 | 9.24 | +0.22 (+2.44%) | 2,175 |
| 30 Nov 2012 | INR | 8.95 | 9.49 | 8.95 | 9.02 | 9.02 | +0.05 (+0.56%) | 16,015 |
| 29 Nov 2012 | INR | 8.95 | 8.97 | 8.95 | 8.97 | 8.97 | +0.05 (+0.56%) | 1,145 |
| 27 Nov 2012 | INR | 9.5 | 9.5 | 8.78 | 8.92 | 8.92 | -0.08 (-0.89%) | 712 |
| 26 Nov 2012 | INR | 8.95 | 9.13 | 8.95 | 9 | 9 | +0.05 (+0.56%) | 11,279 |
| 23 Nov 2012 | INR | 8.65 | 9.1 | 8.6 | 8.95 | 8.95 | -0.03 (-0.33%) | 2,405 |
| 22 Nov 2012 | INR | 8.58 | 9.01 | 8.58 | 8.98 | 8.98 | -0.01 (-0.11%) | 4,504 |
| 21 Nov 2012 | INR | 9 | 9 | 8.99 | 8.99 | 8.99 | +0.18 (+2.04%) | 900 |
| 20 Nov 2012 | INR | 9.58 | 9.58 | 8.68 | 8.81 | 8.81 | -0.31 (-3.40%) | 2,624 |
| 19 Nov 2012 | INR | 9 | 9.75 | 9 | 9.12 | 9.12 | -0.1 (-1.08%) | 4,916 |
| 16 Nov 2012 | INR | 8.73 | 9.5 | 8.72 | 9.22 | 9.22 | +0.45 (+5.13%) | 2,480 |
| 15 Nov 2012 | INR | 9.39 | 9.39 | 8.75 | 8.77 | 8.77 | -0.24 (-2.66%) | 2,748 |
| 13 Nov 2012 | INR | 9.1 | 9.1 | 8.56 | 9.01 | 9.01 | -0.12 (-1.31%) | 1,521 |
| 12 Nov 2012 | INR | 9.41 | 9.7 | 9.01 | 9.13 | 9.13 | -0.5 (-5.19%) | 1,720 |
| 9 Nov 2012 | INR | 9.98 | 9.98 | 9.43 | 9.63 | 9.63 | +0.26 (+2.77%) | 1,775 |
